Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Stores Sector (CIX: MSECTOR733 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 2605 2616 2586 2599 0 -25.05(-0.95%)
Feb 27, 2017 2627 2638 2619 2624 0 -1.56(-0.06%)
Feb 24, 2017 2605 2636 2597 2625 0 +19.08(+0.73%)
Feb 23, 2017 2588 2626 2579 2606 0 +20.43(+0.79%)
Feb 22, 2017 2574 2596 2564 2586 0 +12.00(+0.47%)
Feb 21, 2017 2569 2598 2553 2574 0 +2.43(+0.09%)
Feb 17, 2017 2572 2572 2572 2572 0 +8.99(+0.35%)
Feb 16, 2017 2564 2586 2555 2563 0 +3.33(+0.13%)
Feb 15, 2017 2542 2565 2540 2559 0 +24.41(+0.96%)
Feb 14, 2017 2537 2544 2514 2535 0 -0.17(-0.01%)
Feb 13, 2017 2544 2553 2522 2535 0 +7.49(+0.30%)
Feb 10, 2017 2493 2548 2478 2528 0 +40.23(+1.62%)
Feb 09, 2017 2475 2503 2420 2487 0 +12.67(+0.51%)
Feb 08, 2017 2448 2481 2444 2475 0 +21.39(+0.87%)
Feb 07, 2017 2447 2465 2425 2453 0 +8.36(+0.34%)
Feb 06, 2017 2431 2469 2426 2445 0 +18.69(+0.77%)
Feb 03, 2017 2422 2458 2419 2426 0 +20.67(+0.86%)
Feb 02, 2017 2455 2455 2381 2405 0 -96.18(-3.84%)
Feb 01, 2017 2531 2545 2493 2502 0 -34.17(-1.35%)
Jan 31, 2017 2530 2554 2526 2536 0 +1.57(+0.06%)
Jan 30, 2017 2499 2551 2493 2534 0 -3.17(-0.12%)
Jan 27, 2017 2598 2604 2499 2537 0 -43.76(-1.70%)
Jan 26, 2017 2581 2626 2554 2581 0 -8.06(-0.31%)
Jan 25, 2017 2665 2678 2586 2589 0 -69.79(-2.62%)
Jan 24, 2017 2648 2676 2633 2659 0 +17.47(+0.66%)
Jan 23, 2017 2663 2676 2634 2642 0 -23.65(-0.89%)
Jan 20, 2017 2746 2750 2645 2665 0 -77.81(-2.84%)
Jan 19, 2017 2744 2765 2716 2743 0 -11.89(-0.43%)
Jan 18, 2017 2784 2791 2743 2755 0 -12.34(-0.45%)
Jan 17, 2017 2708 2770 2704 2767 0 +58.62(+2.16%)
Jan 13, 2017 2709 2709 2709 2709 0 -19.46(-0.71%)
Jan 12, 2017 2736 2747 2718 2728 0 -2.66(-0.10%)
Jan 11, 2017 2714 2743 2699 2731 0 +10.14(+0.37%)
Jan 10, 2017 2694 2731 2685 2721 0 +25.99(+0.96%)
Jan 09, 2017 2710 2717 2676 2695 0 -14.29(-0.53%)
Jan 06, 2017 2680 2718 2665 2709 0 +28.70(+1.07%)
Jan 05, 2017 2635 2687 2600 2680 0 +48.23(+1.83%)
Jan 04, 2017 2647 2653 2619 2632 0 -15.18(-0.57%)
Jan 03, 2017 2625 2653 2604 2647 0 +42.41(+1.63%)
Dec 30, 2016 2605 2605 2605 2605 0 -3.31(-0.13%)
Dec 29, 2016 2605 2624 2600 2608 0 -1.36(-0.05%)
Dec 28, 2016 2620 2622 2594 2609 0 -9.52(-0.36%)
Dec 27, 2016 2609 2634 2607 2619 0 +2.84(+0.11%)
Dec 23, 2016 2616 2616 2616 2616 0 +9.69(+0.37%)
Dec 22, 2016 2627 2636 2595 2606 0 -32.67(-1.24%)
Dec 21, 2016 2633 2653 2615 2639 0 -3.09(-0.12%)
Dec 20, 2016 2648 2687 2636 2642 0 +8.54(+0.32%)
Dec 19, 2016 2616 2645 2609 2634 0 +9.65(+0.37%)
Dec 16, 2016 2600 2633 2592 2624 0 +34.45(+1.33%)
Dec 15, 2016 2579 2619 2522 2590 0 -18.65(-0.72%)
Dec 14, 2016 2651 2675 2595 2608 0 -37.48(-1.42%)
Dec 13, 2016 2632 2652 2600 2646 0 +15.11(+0.57%)
Dec 12, 2016 2625 2659 2615 2631 0 -16.26(-0.61%)
Dec 09, 2016 2603 2661 2598 2647 0 +68.28(+2.65%)
Dec 08, 2016 2649 2653 2554 2579 0 -70.74(-2.67%)
Dec 07, 2016 2610 2653 2587 2649 0 +32.42(+1.24%)
Dec 06, 2016 2592 2628 2580 2617 0 +44.58(+1.73%)
Dec 05, 2016 2559 2582 2538 2572 0 +12.95(+0.51%)
Dec 02, 2016 2546 2584 2521 2559 0 +26.67(+1.05%)
Dec 01, 2016 2528 2545 2517 2533 0 -3.34(-0.13%)
Nov 30, 2016 2516 2553 2506 2536 0 +28.00(+1.12%)
Nov 29, 2016 2501 2515 2474 2508 0 +40.78(+1.65%)
Nov 28, 2016 2437 2477 2433 2467 0 +18.98(+0.78%)
Nov 25, 2016 2446 2456 2431 2448 0 +13.36(+0.55%)
Nov 23, 2016 2435 2435 2435 2435 0 +6.25(+0.26%)
Nov 22, 2016 2411 2447 2405 2429 0 -20.92(-0.85%)
Nov 21, 2016 2445 2459 2424 2450 0 +6.62(+0.27%)
Nov 18, 2016 2443 2461 2431 2443 0 -5.74(-0.23%)
Nov 17, 2016 2456 2469 2443 2449 0 -13.89(-0.56%)
Nov 16, 2016 2469 2490 2449 2463 0 -5.29(-0.21%)
Nov 15, 2016 2487 2492 2442 2468 0 -24.01(-0.96%)
Nov 14, 2016 2444 2512 2444 2492 0 +27.34(+1.11%)
Nov 11, 2016 2519 2530 2446 2465 0 -59.91(-2.37%)
Nov 10, 2016 2508 2538 2493 2524 0 +31.44(+1.26%)
Nov 09, 2016 2425 2524 2418 2493 0 +88.36(+3.67%)
Nov 08, 2016 2277 2450 2264 2405 0 -289.05(-10.73%)
Nov 07, 2016 2693 2710 2671 2694 0 +34.10(+1.28%)
Nov 04, 2016 2642 2679 2636 2660 0 +23.81(+0.90%)
Nov 03, 2016 2724 2741 2625 2636 0 -76.61(-2.82%)
Nov 02, 2016 2701 2723 2678 2712 0 +15.19(+0.56%)
Nov 01, 2016 2729 2740 2689 2697 0 -24.65(-0.91%)
Oct 31, 2016 2698 2735 2688 2722 0 +24.63(+0.91%)
Oct 28, 2016 2762 2766 2671 2697 0 -119.62(-4.25%)
Oct 27, 2016 2836 2843 2807 2817 0 -14.10(-0.50%)
Oct 26, 2016 2834 2840 2812 2831 0 -0.84(-0.03%)
Oct 25, 2016 2845 2858 2828 2832 0 -18.64(-0.65%)
Oct 24, 2016 2841 2871 2839 2850 0 +17.86(+0.63%)
Oct 21, 2016 2818 2839 2816 2833 0 +1.47(+0.05%)
Oct 20, 2016 2799 2839 2795 2831 0 +38.26(+1.37%)
Oct 19, 2016 2827 2831 2784 2793 0 -32.99(-1.17%)
Oct 18, 2016 2831 2838 2807 2826 0 +16.03(+0.57%)
Oct 17, 2016 2873 2878 2807 2810 0 -65.08(-2.26%)
Oct 14, 2016 2860 2881 2843 2875 0 +20.29(+0.71%)
Oct 13, 2016 2830 2869 2825 2855 0 +17.58(+0.62%)
Oct 12, 2016 2816 2856 2803 2837 0 +26.61(+0.95%)
Oct 11, 2016 2815 2824 2779 2810 0 -12.73(-0.45%)
Oct 10, 2016 2826 2834 2810 2823 0 +11.17(+0.40%)
Oct 07, 2016 2812 2818 2798 2812 0 -1.84(-0.07%)
Oct 06, 2016 2820 2839 2804 2814 0 +3.73(+0.13%)
Oct 05, 2016 2810 2821 2799 2810 0 -0.74(-0.03%)
Oct 04, 2016 2842 2849 2803 2811 0 -122.45(-4.17%)
Sep 26, 2016 2939 2948 2919 2933 0 -21.89(-0.74%)
Sep 23, 2016 2946 2964 2942 2955 0 -0.47(-0.02%)
Sep 22, 2016 2958 2964 2936 2956 0 +11.01(+0.37%)
Sep 21, 2016 2938 2950 2910 2945 0 +9.77(+0.33%)
Sep 20, 2016 2919 2945 2919 2935 0 +25.44(+0.87%)
Sep 19, 2016 2939 2943 2904 2909 0 -29.23(-0.99%)
Sep 16, 2016 2935 2947 2915 2939 0 -1.41(-0.05%)
Sep 15, 2016 2910 2944 2876 2940 0 +21.01(+0.72%)
Sep 14, 2016 2961 2974 2914 2919 0 -46.61(-1.57%)
Sep 13, 2016 2985 2994 2958 2966 0 -33.30(-1.11%)
Sep 12, 2016 2980 3007 2968 2999 0 +15.41(+0.52%)
Sep 09, 2016 3022 3024 2983 2984 0 -50.05(-1.65%)
Sep 08, 2016 3035 3058 3007 3034 0 -3.32(-0.11%)
Sep 07, 2016 3020 3044 3010 3037 0 +12.42(+0.41%)
Sep 06, 2016 3042 3048 3010 3024 0 -14.72(-0.48%)
Sep 02, 2016 3039 3039 3039 3039 0 +16.01(+0.53%)
Sep 01, 2016 3030 3036 3013 3023 0 -0.70(-0.02%)
Aug 31, 2016 3006 3028 2987 3024 0 +19.90(+0.66%)
Aug 30, 2016 3009 3018 2985 3004 0 -7.46(-0.25%)
Aug 29, 2016 3022 3028 2991 3011 0 -5.60(-0.19%)
Aug 26, 2016 3040 3050 3000 3017 0 -16.34(-0.54%)
Aug 25, 2016 3128 3132 3021 3033 0 -102.89(-3.28%)
Aug 24, 2016 3135 3168 3125 3136 0 -5.19(-0.17%)
Aug 23, 2016 3173 3180 3135 3141 0 -23.95(-0.76%)
Aug 22, 2016 3134 3169 3113 3165 0 +29.94(+0.95%)
Aug 19, 2016 3135 3140 3114 3135 0 -4.09(-0.13%)
Aug 18, 2016 3147 3154 3126 3140 0 -9.02(-0.29%)
Aug 17, 2016 3146 3157 3136 3149 0 -2.73(-0.09%)
Aug 16, 2016 3134 3160 3130 3151 0 +1.60(+0.05%)
Aug 15, 2016 3143 3153 3134 3150 0 +6.24(+0.20%)
Aug 12, 2016 3141 3146 3126 3143 0 +12.45(+0.40%)
Aug 11, 2016 3141 3153 3122 3131 0 -1.49(-0.05%)
Aug 10, 2016 3142 3160 3122 3133 0 -1.02(-0.03%)
Aug 09, 2016 3135 3146 3116 3134 0 +7.66(+0.25%)
Aug 08, 2016 3131 3141 3114 3126 0 -5.06(-0.16%)
Aug 05, 2016 3130 3148 3115 3131 0 +13.77(+0.44%)
Aug 04, 2016 3127 3148 3096 3117 0 -15.37(-0.49%)
Aug 03, 2016 3140 3151 3117 3133 0 -19.38(-0.61%)
Aug 02, 2016 3082 3171 3076 3152 0 +136.96(+4.54%)
Aug 01, 2016 2987 3032 2976 3015 0 +23.59(+0.79%)
Jul 29, 2016 3012 3017 2978 2991 0 -19.22(-0.64%)
Jul 28, 2016 2989 3022 2972 3011 0 +19.69(+0.66%)
Jul 27, 2016 3029 3034 2989 2991 0 -33.79(-1.12%)
Jul 26, 2016 3033 3043 3007 3025 0 -4.25(-0.14%)
Jul 25, 2016 3079 3095 3017 3029 0 -73.24(-2.36%)
Jul 22, 2016 3119 3123 3091 3102 0 -13.02(-0.42%)
Jul 21, 2016 3116 3121 3101 3115 0 -2.12(-0.07%)
Jul 20, 2016 3130 3134 3107 3117 0 -1.29(-0.04%)
Jul 19, 2016 3104 3121 3097 3119 0 +2.69(+0.09%)
Jul 18, 2016 3138 3147 3111 3116 0 -11.06(-0.35%)
Jul 15, 2016 3149 3158 3121 3127 0 -6.78(-0.22%)
Jul 14, 2016 3154 3160 3123 3134 0 -1.06(-0.03%)
Jul 13, 2016 3109 3139 3100 3135 0 +34.65(+1.12%)
Jul 12, 2016 3112 3119 3078 3100 0 -11.42(-0.37%)
Jul 11, 2016 3113 3130 3100 3112 0 -2.28(-0.07%)
Jul 08, 2016 3114 3121 3078 3114 0 +33.24(+1.08%)
Jul 07, 2016 3108 3113 3071 3081 0 -19.84(-0.64%)
Jul 06, 2016 3100 3100 3100 3100 0 +35.62(+1.16%)
Jul 05, 2016 3052 3084 3047 3065 0 -1.45(-0.05%)
Jul 01, 2016 3066 3066 3066 3066 0 -26.48(-0.86%)
Jun 30, 2016 3068 3097 3050 3093 0 +36.32(+1.19%)
Jun 29, 2016 3053 3065 3043 3056 0 +22.64(+0.75%)
Jun 28, 2016 3048 3056 3005 3034 0 +15.84(+0.52%)
Jun 27, 2016 3023 3033 3001 3018 0 -13.55(-0.45%)
Jun 24, 2016 2987 3062 2976 3032 0 -16.49(-0.54%)
Jun 23, 2016 3060 3063 3029 3048 0 +9.90(+0.33%)
Jun 22, 2016 3032 3049 3023 3038 0 +15.25(+0.50%)
Jun 21, 2016 3032 3047 3011 3023 0 -0.53(-0.02%)
Jun 20, 2016 3075 3083 3021 3023 0 -49.14(-1.60%)
Jun 17, 2016 3098 3100 3060 3073 0 -21.88(-0.71%)
Jun 16, 2016 3088 3104 3063 3094 0 -15.29(-0.49%)
Jun 15, 2016 3120 3143 3107 3110 0 -11.49(-0.37%)
Jun 14, 2016 3102 3132 3091 3121 0 +17.72(+0.57%)
Jun 13, 2016 3125 3136 3097 3103 0 -27.17(-0.87%)
Jun 10, 2016 3112 3163 3111 3131 0 -3.61(-0.12%)
Jun 09, 2016 3166 3188 3127 3134 0 -40.66(-1.28%)
Jun 08, 2016 3127 3182 3122 3175 0 +48.88(+1.56%)
Jun 07, 2016 3126 3155 3117 3126 0 +8.26(+0.26%)
Jun 06, 2016 3123 3130 3106 3118 0 +2.92(+0.09%)
Jun 03, 2016 3116 3125 3104 3115 0 -6.12(-0.20%)
Jun 02, 2016 3123 3134 3112 3121 0 -4.87(-0.16%)
Jun 01, 2016 3121 3131 3101 3126 0 +4.95(+0.16%)
May 31, 2016 3139 3145 3113 3121 0 -16.01(-0.51%)
May 27, 2016 3137 3137 3137 3137 0 -2.12(-0.07%)
May 26, 2016 3152 3172 3127 3139 0 -14.05(-0.45%)
May 25, 2016 3155 3175 3146 3153 0 +5.74(+0.18%)
May 24, 2016 3185 3194 3138 3147 0 -21.23(-0.67%)
May 23, 2016 3214 3220 3163 3169 0 -41.96(-1.31%)
May 20, 2016 3269 3270 3192 3211 0 -45.55(-1.40%)
May 19, 2016 3280 3296 3242 3256 0 -20.91(-0.64%)
May 18, 2016 3270 3306 3220 3277 0 -17.67(-0.54%)
May 17, 2016 3361 3371 3282 3295 0 -76.41(-2.27%)
May 16, 2016 3344 3378 3332 3371 0 +26.98(+0.81%)
May 13, 2016 3367 3381 3338 3344 0 -37.14(-1.10%)
May 12, 2016 3368 3401 3361 3381 0 +20.83(+0.62%)
May 11, 2016 3413 3414 3359 3360 0 -61.35(-1.79%)
May 10, 2016 3417 3430 3404 3422 0 +12.19(+0.36%)
May 09, 2016 3383 3439 3378 3410 0 +29.52(+0.87%)
May 06, 2016 3374 3402 3363 3380 0 -8.41(-0.25%)
May 05, 2016 3351 3404 3346 3388 0 +37.40(+1.12%)
May 04, 2016 3322 3368 3321 3351 0 -1.25(-0.04%)
May 03, 2016 3289 3369 3249 3352 0 +74.32(+2.27%)
May 02, 2016 3249 3293 3241 3278 0 +28.67(+0.88%)
Apr 29, 2016 3264 3275 3228 3249 0 -21.31(-0.65%)
Apr 28, 2016 3294 3308 3264 3271 0 -46.01(-1.39%)
Apr 27, 2016 3324 3339 3292 3317 0 -3.90(-0.12%)
Apr 26, 2016 3294 3323 3284 3321 0 +26.68(+0.81%)
Apr 25, 2016 3265 3295 3257 3294 0 +15.93(+0.49%)
Apr 22, 2016 3275 3285 3246 3278 0 +6.17(+0.19%)
Apr 21, 2016 3311 3322 3265 3272 0 -39.97(-1.21%)
Apr 20, 2016 3330 3334 3304 3312 0 -26.75(-0.80%)
Apr 19, 2016 3310 3343 3308 3338 0 +29.43(+0.89%)
Apr 18, 2016 3298 3331 3291 3309 0 +9.60(+0.29%)
Apr 15, 2016 3261 3305 3249 3299 0 +33.40(+1.02%)
Apr 14, 2016 3276 3282 3257 3266 0 -0.48(-0.01%)
Apr 13, 2016 3281 3292 3261 3267 0 -3.46(-0.11%)
Apr 12, 2016 3270 3278 3244 3270 0 +13.78(+0.42%)
Apr 11, 2016 3283 3287 3254 3256 0 -20.62(-0.63%)
Apr 08, 2016 3287 3294 3266 3277 0 +14.49(+0.44%)
Apr 07, 2016 3329 3333 3246 3262 0 -74.71(-2.24%)
Apr 06, 2016 3330 3354 3316 3337 0 +6.57(+0.20%)
Apr 05, 2016 3357 3362 3322 3330 0 -40.45(-1.20%)
Apr 04, 2016 3353 3374 3346 3371 0 -10.60(-0.31%)
Apr 01, 2016 3336 3387 3321 3382 0 +33.75(+1.01%)
Mar 31, 2016 3355 3369 3343 3348 0 -8.30(-0.25%)
Mar 30, 2016 3325 3369 3317 3356 0 +47.23(+1.43%)
Mar 29, 2016 3286 3321 3263 3309 0 +19.61(+0.60%)
Mar 28, 2016 3272 3301 3265 3289 0 +13.95(+0.43%)
Mar 24, 2016 3275 3275 3275 3275 0 +22.60(+0.69%)
Mar 23, 2016 3281 3294 3246 3253 0 -36.10(-1.10%)
Mar 22, 2016 3265 3313 3258 3289 0 +6.13(+0.19%)
Mar 21, 2016 3265 3305 3264 3283 0 +5.04(+0.15%)
Mar 18, 2016 3268 3312 3258 3278 0 +14.27(+0.44%)
Mar 17, 2016 3263 3277 3230 3263 0 +3.53(+0.11%)
Mar 16, 2016 3265 3272 3237 3260 0 -4.84(-0.15%)
Mar 15, 2016 3237 3278 3233 3265 0 +3.75(+0.11%)
Mar 14, 2016 3240 3268 3224 3261 0 +19.72(+0.61%)
Mar 11, 2016 3231 3246 3217 3241 0 +30.82(+0.96%)
Mar 10, 2016 3256 3259 3187 3210 0 -36.62(-1.13%)
Mar 09, 2016 3214 3251 3203 3247 0 +44.38(+1.39%)
Mar 08, 2016 3172 3226 3171 3203 0 +17.71(+0.56%)
Mar 07, 2016 3188 3208 3175 3185 0 -26.56(-0.83%)
Mar 04, 2016 3212 3219 3190 3211 0 -1.24(-0.04%)
Mar 03, 2016 3182 3216 3173 3213 0 +23.36(+0.73%)
Mar 02, 2016 3176 3198 3166 3189 0 +10.43(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.